タキヒヨーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,420 | 1,420 | 1,401 | 1,420 | -5 | -0.4% | 4,900 |
| 2025/03/06 | 1,429 | 1,429 | 1,417 | 1,425 | +5 | +0.4% | 1,900 |
| 2025/03/05 | 1,402 | 1,432 | 1,400 | 1,420 | +5 | +0.4% | 13,900 |
| 2025/03/04 | 1,417 | 1,429 | 1,400 | 1,415 | -20 | -1.4% | 9,000 |
| 2025/03/03 | 1,425 | 1,435 | 1,415 | 1,435 | +14 | +1% | 5,100 |
| 2025/02/28 | 1,441 | 1,441 | 1,410 | 1,421 | -30 | -2.1% | 11,800 |
| 2025/02/27 | 1,438 | 1,478 | 1,428 | 1,451 | -77 | -5% | 25,500 |
| 2025/02/26 | 1,547 | 1,547 | 1,507 | 1,528 | +10 | +0.7% | 20,000 |
| 2025/02/25 | 1,520 | 1,532 | 1,495 | 1,518 | -3 | -0.2% | 11,600 |
| 2025/02/21 | 1,597 | 1,597 | 1,509 | 1,521 | -58 | -3.7% | 9,400 |
| 2025/02/20 | 1,573 | 1,600 | 1,560 | 1,579 | +6 | +0.4% | 11,400 |
| 2025/02/19 | 1,650 | 1,675 | 1,573 | 1,573 | -75 | -4.6% | 19,400 |
| 2025/02/18 | 1,575 | 1,650 | 1,575 | 1,648 | +75 | +4.8% | 18,600 |
| 2025/02/17 | 1,572 | 1,584 | 1,572 | 1,573 | +1 | +0.1% | 4,000 |
| 2025/02/14 | 1,572 | 1,578 | 1,556 | 1,572 | -2 | -0.1% | 6,100 |
| 2025/02/13 | 1,551 | 1,576 | 1,551 | 1,574 | +23 | +1.5% | 2,900 |
| 2025/02/12 | 1,560 | 1,565 | 1,551 | 1,551 | -4 | -0.3% | 6,200 |
| 2025/02/10 | 1,553 | 1,585 | 1,553 | 1,555 | +3 | +0.2% | 8,500 |
| 2025/02/07 | 1,561 | 1,568 | 1,551 | 1,552 | -9 | -0.6% | 6,800 |
| 2025/02/06 | 1,553 | 1,569 | 1,553 | 1,561 | +9 | +0.6% | 4,200 |
| 2025/02/05 | 1,580 | 1,580 | 1,552 | 1,552 | -19 | -1.2% | 2,900 |
| 2025/02/04 | 1,536 | 1,581 | 1,536 | 1,571 | +27 | +1.7% | 8,300 |
| 2025/02/03 | 1,564 | 1,580 | 1,541 | 1,544 | +1 | +0.1% | 10,100 |
| 2025/01/31 | 1,500 | 1,584 | 1,471 | 1,543 | +78 | +5.3% | 23,800 |
| 2025/01/30 | 1,498 | 1,512 | 1,455 | 1,465 | -41 | -2.7% | 103,100 |
| 2025/01/29 | 1,502 | 1,523 | 1,496 | 1,506 | -4 | -0.3% | 9,200 |
| 2025/01/28 | 1,501 | 1,513 | 1,497 | 1,510 | +9 | +0.6% | 6,400 |
| 2025/01/27 | 1,499 | 1,518 | 1,488 | 1,501 | +2 | +0.1% | 10,400 |
| 2025/01/24 | 1,499 | 1,500 | 1,479 | 1,499 | +9 | +0.6% | 6,800 |
| 2025/01/23 | 1,485 | 1,500 | 1,470 | 1,490 | -10 | -0.7% | 14,100 |
| 2025/01/22 | 1,500 | 1,504 | 1,474 | 1,500 | ±0 | ±0% | 6,800 |
| 2025/01/21 | 1,478 | 1,508 | 1,470 | 1,500 | -2 | -0.1% | 10,000 |
| 2025/01/20 | 1,482 | 1,509 | 1,466 | 1,502 | +36 | +2.5% | 7,000 |
| 2025/01/17 | 1,449 | 1,508 | 1,432 | 1,466 | ±0 | ±0% | 25,700 |
| 2025/01/16 | 1,501 | 1,503 | 1,452 | 1,466 | -56 | -3.7% | 22,900 |
| 2025/01/15 | 1,503 | 1,560 | 1,472 | 1,522 | +2 | +0.1% | 23,600 |
| 2025/01/14 | 1,580 | 1,589 | 1,462 | 1,520 | ±0 | ±0% | 46,700 |
| 2025/01/10 | 1,512 | 1,535 | 1,500 | 1,520 | -13 | -0.8% | 7,900 |
| 2025/01/09 | 1,505 | 1,533 | 1,463 | 1,533 | +28 | +1.9% | 10,800 |
| 2025/01/08 | 1,513 | 1,524 | 1,500 | 1,505 | -19 | -1.2% | 9,600 |
| 2025/01/07 | 1,525 | 1,543 | 1,515 | 1,524 | -20 | -1.3% | 3,300 |
| 2025/01/06 | 1,551 | 1,596 | 1,542 | 1,544 | ±0 | ±0% | 8,500 |
| 2024/12/30 | 1,516 | 1,559 | 1,512 | 1,544 | -5 | -0.3% | 6,400 |
| 2024/12/27 | 1,500 | 1,565 | 1,499 | 1,549 | +42 | +2.8% | 11,400 |
| 2024/12/26 | 1,532 | 1,532 | 1,503 | 1,507 | -24 | -1.6% | 10,200 |
| 2024/12/25 | 1,538 | 1,538 | 1,484 | 1,531 | -7 | -0.5% | 9,800 |
| 2024/12/24 | 1,554 | 1,563 | 1,503 | 1,538 | -41 | -2.6% | 20,000 |
| 2024/12/23 | 1,410 | 1,626 | 1,391 | 1,579 | +169 | +12% | 74,400 |
| 2024/12/20 | 1,390 | 1,450 | 1,375 | 1,410 | ±0 | ±0% | 42,300 |
| 2024/12/19 | 1,277 | 1,430 | 1,270 | 1,410 | +179 | +14.5% | 107,300 |
101～
150
件表示中 / 7007件
類似銘柄と比較する
現在ご覧いただいている「タキヒヨー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タキヒヨー | 172,800円 | +0.6% | +11.9% | 2.31% | 12.01倍 | 0.50倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 英 和 | 241,700円 | +2.9% | +2.3% | 3.31% | 7.80倍 | 0.90倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 星医療 | 455,000円 | +1.1% | +4.3% | 1.54% | 9.63倍 | 0.77倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| 蔵王産業 | 240,300円 | +10.1% | +21.1% | 4.16% | 17.64倍 | 1.01倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| ＢＲＵＮＯ | 99,100円 | +8.2% | +999.9% | 0.40% | 142.18倍 | 2.81倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
市場注目の銘柄
チャート関連のコラム
